Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
466.64
-4.35 (-0.92%)
At close: Apr 28, 2026, 4:00 PM EDT
464.21
-2.43 (-0.52%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 472.42 | 473.86 | 463.38 | 466.64 | 466.64 | -0.92% | 1,681,685 |
| Apr 27, 2026 | 481.00 | 486.77 | 469.20 | 470.99 | 470.99 | -2.33% | 2,024,793 |
| Apr 24, 2026 | 480.75 | 482.84 | 471.00 | 482.22 | 482.22 | 0.71% | 2,647,458 |
| Apr 23, 2026 | 484.50 | 489.86 | 477.19 | 478.82 | 478.82 | -0.99% | 2,876,187 |
| Apr 22, 2026 | 461.36 | 491.15 | 460.01 | 483.62 | 483.62 | 7.16% | 4,391,535 |
| Apr 21, 2026 | 469.05 | 471.08 | 451.29 | 451.29 | 451.29 | -3.07% | 2,936,034 |
| Apr 20, 2026 | 471.36 | 472.57 | 463.65 | 465.60 | 465.60 | -0.77% | 2,434,347 |
| Apr 17, 2026 | 463.60 | 474.28 | 463.02 | 469.21 | 469.21 | 2.43% | 2,693,697 |
| Apr 16, 2026 | 469.08 | 471.80 | 454.00 | 458.08 | 458.08 | -2.19% | 2,189,365 |
| Apr 15, 2026 | 469.55 | 473.99 | 465.79 | 468.36 | 468.36 | 0.24% | 1,924,607 |
| Apr 14, 2026 | 459.93 | 471.24 | 459.50 | 467.22 | 467.22 | 1.80% | 1,970,664 |
| Apr 13, 2026 | 448.17 | 459.25 | 448.17 | 458.96 | 458.96 | 1.85% | 1,644,664 |
| Apr 10, 2026 | 455.69 | 455.79 | 448.22 | 450.62 | 450.62 | -0.95% | 1,465,981 |
| Apr 9, 2026 | 459.32 | 460.65 | 451.03 | 454.94 | 454.94 | -1.59% | 1,551,480 |
| Apr 8, 2026 | 469.99 | 471.98 | 460.24 | 462.28 | 462.28 | 2.06% | 2,253,941 |
| Apr 7, 2026 | 451.01 | 453.42 | 447.78 | 452.95 | 452.95 | 0.08% | 1,796,824 |
| Apr 6, 2026 | 451.06 | 458.92 | 449.73 | 452.58 | 452.58 | 0.11% | 1,152,400 |
| Apr 2, 2026 | 456.26 | 463.93 | 450.40 | 452.07 | 452.07 | -2.67% | 1,647,820 |
| Apr 1, 2026 | 462.89 | 468.33 | 460.76 | 464.45 | 464.45 | 0.75% | 1,427,318 |
| Mar 31, 2026 | 455.03 | 463.00 | 448.40 | 460.99 | 460.99 | 1.81% | 1,960,307 |
| Mar 30, 2026 | 453.05 | 459.00 | 450.27 | 452.78 | 452.78 | 0.03% | 2,195,638 |
| Mar 27, 2026 | 465.42 | 466.21 | 451.56 | 452.66 | 452.66 | -3.39% | 2,107,201 |
| Mar 26, 2026 | 469.10 | 478.25 | 465.00 | 468.55 | 468.55 | -0.30% | 1,605,507 |
| Mar 25, 2026 | 474.46 | 480.18 | 468.50 | 469.98 | 469.98 | -0.41% | 1,428,431 |
| Mar 24, 2026 | 473.75 | 476.13 | 468.36 | 471.91 | 471.91 | -1.28% | 1,332,742 |
| Mar 23, 2026 | 488.15 | 489.00 | 478.03 | 478.04 | 478.04 | 0.01% | 1,501,880 |
| Mar 20, 2026 | 480.30 | 484.92 | 473.19 | 477.97 | 477.97 | -0.41% | 2,227,814 |
| Mar 19, 2026 | 477.50 | 483.04 | 475.81 | 479.93 | 479.93 | 0.46% | 1,258,652 |
| Mar 18, 2026 | 478.54 | 483.26 | 472.34 | 477.73 | 477.73 | -1.04% | 1,483,838 |
| Mar 17, 2026 | 487.54 | 494.43 | 482.19 | 482.76 | 482.76 | -0.14% | 1,057,451 |
| Mar 16, 2026 | 473.32 | 486.13 | 472.95 | 483.46 | 483.46 | 2.39% | 1,297,436 |
| Mar 13, 2026 | 478.00 | 482.68 | 458.00 | 472.16 | 472.16 | -1.48% | 2,490,043 |
| Mar 12, 2026 | 490.55 | 491.55 | 473.10 | 479.27 | 479.27 | -2.76% | 1,805,469 |
| Mar 11, 2026 | 489.23 | 493.58 | 479.11 | 492.87 | 492.87 | 1.44% | 1,538,969 |
| Mar 10, 2026 | 493.95 | 496.00 | 484.38 | 485.85 | 485.85 | -1.56% | 1,547,183 |
| Mar 9, 2026 | 485.01 | 493.89 | 480.23 | 493.56 | 493.56 | 0.69% | 1,651,611 |
| Mar 6, 2026 | 490.19 | 491.07 | 478.20 | 490.16 | 490.16 | -1.32% | 2,088,196 |
| Mar 5, 2026 | 495.20 | 502.48 | 488.81 | 496.70 | 496.70 | -0.89% | 1,542,393 |
| Mar 4, 2026 | 495.19 | 505.44 | 492.50 | 501.18 | 501.18 | 0.76% | 1,501,345 |
| Mar 3, 2026 | 487.18 | 497.96 | 486.98 | 497.42 | 497.42 | 0.24% | 1,841,403 |
| Mar 2, 2026 | 492.59 | 499.62 | 490.40 | 496.25 | 496.25 | -1.44% | 1,743,459 |
| Feb 27, 2026 | 499.71 | 504.95 | 499.21 | 503.51 | 503.51 | -0.66% | 1,634,184 |
| Feb 26, 2026 | 508.67 | 511.88 | 501.40 | 506.88 | 506.88 | 0.14% | 1,570,742 |
| Feb 25, 2026 | 494.00 | 506.52 | 494.00 | 506.17 | 506.17 | 2.46% | 2,061,954 |
| Feb 24, 2026 | 489.69 | 496.27 | 487.51 | 494.02 | 494.02 | 0.39% | 1,404,684 |
| Feb 23, 2026 | 498.88 | 502.70 | 486.45 | 492.10 | 492.10 | -2.37% | 1,765,151 |
| Feb 20, 2026 | 497.15 | 504.75 | 495.23 | 504.05 | 504.05 | 0.90% | 1,553,730 |
| Feb 19, 2026 | 495.71 | 503.73 | 495.25 | 499.53 | 499.53 | -0.25% | 1,434,178 |
| Feb 18, 2026 | 494.24 | 502.88 | 490.64 | 500.76 | 500.76 | 1.50% | 1,464,644 |
| Feb 17, 2026 | 481.22 | 495.19 | 481.22 | 493.35 | 493.35 | 1.55% | 1,583,207 |
| Feb 13, 2026 | 480.50 | 495.57 | 479.61 | 485.84 | 485.84 | 1.51% | 1,984,623 |
| Feb 12, 2026 | 496.12 | 497.84 | 475.83 | 478.60 | 478.60 | -3.53% | 2,966,529 |
| Feb 11, 2026 | 492.75 | 500.34 | 490.66 | 496.12 | 496.12 | 0.20% | 1,933,675 |
| Feb 10, 2026 | 494.22 | 500.38 | 493.53 | 495.15 | 495.15 | 0.47% | 1,813,070 |
| Feb 9, 2026 | 486.05 | 493.54 | 483.90 | 492.84 | 492.84 | 0.96% | 2,208,124 |
| Feb 6, 2026 | 482.17 | 491.65 | 480.07 | 488.15 | 488.15 | 2.48% | 2,521,124 |
| Feb 5, 2026 | 482.78 | 489.51 | 475.17 | 476.32 | 476.32 | -0.45% | 2,912,016 |
| Feb 4, 2026 | 480.11 | 481.19 | 465.69 | 478.49 | 478.49 | -0.08% | 3,405,291 |
| Feb 3, 2026 | 495.21 | 499.00 | 476.79 | 478.88 | 478.88 | -3.59% | 3,796,796 |
| Feb 2, 2026 | 502.00 | 504.20 | 496.15 | 496.73 | 496.73 | -1.49% | 2,133,855 |
| Jan 30, 2026 | 506.70 | 511.03 | 501.39 | 504.22 | 504.22 | -0.66% | 1,698,700 |
| Jan 29, 2026 | 521.17 | 522.00 | 502.48 | 507.55 | 507.55 | -2.78% | 2,167,054 |
| Jan 28, 2026 | 523.91 | 529.36 | 520.24 | 522.04 | 522.04 | -0.57% | 1,851,332 |
| Jan 27, 2026 | 532.61 | 535.00 | 523.54 | 525.04 | 525.04 | -0.71% | 1,503,535 |
| Jan 26, 2026 | 523.95 | 533.97 | 518.65 | 528.81 | 528.81 | 0.92% | 2,565,374 |
| Jan 23, 2026 | 530.00 | 540.00 | 521.18 | 523.99 | 523.99 | -0.35% | 2,799,462 |
| Jan 22, 2026 | 525.41 | 532.00 | 522.72 | 525.81 | 525.81 | 0.40% | 2,911,761 |
| Jan 21, 2026 | 527.59 | 530.05 | 518.64 | 523.69 | 523.69 | -0.71% | 2,033,885 |
| Jan 20, 2026 | 527.00 | 532.61 | 525.23 | 527.44 | 527.44 | -1.41% | 2,149,740 |
| Jan 16, 2026 | 542.00 | 543.00 | 532.63 | 535.00 | 535.00 | -1.17% | 3,015,488 |
| Jan 15, 2026 | 553.74 | 553.74 | 535.69 | 541.34 | 541.34 | -0.99% | 1,909,025 |
| Jan 14, 2026 | 533.96 | 551.00 | 528.00 | 546.76 | 546.76 | -2.68% | 3,602,486 |
| Jan 13, 2026 | 571.45 | 572.59 | 556.04 | 561.82 | 561.82 | -1.91% | 1,515,795 |
| Jan 12, 2026 | 581.97 | 582.19 | 566.80 | 572.75 | 572.75 | -2.30% | 1,825,950 |
| Jan 9, 2026 | 587.32 | 589.58 | 579.62 | 586.24 | 586.24 | 0.20% | 1,490,746 |
| Jan 8, 2026 | 582.69 | 589.95 | 582.69 | 585.08 | 585.08 | -1.21% | 1,491,551 |
| Jan 7, 2026 | 592.89 | 603.88 | 590.80 | 592.27 | 592.27 | -0.10% | 1,863,518 |
| Jan 6, 2026 | 565.00 | 594.62 | 564.35 | 592.85 | 592.85 | 4.67% | 2,629,499 |
| Jan 5, 2026 | 561.15 | 567.08 | 558.00 | 566.38 | 566.38 | 0.78% | 1,394,989 |
| Jan 2, 2026 | 566.78 | 567.39 | 555.40 | 561.98 | 561.98 | -0.77% | 1,298,044 |
| Dec 31, 2025 | 572.50 | 573.28 | 565.77 | 566.36 | 566.36 | -1.09% | 992,646 |
| Dec 30, 2025 | 572.21 | 574.77 | 570.45 | 572.63 | 572.63 | -0.48% | 725,054 |
| Dec 29, 2025 | 577.81 | 580.50 | 574.22 | 575.40 | 575.40 | -0.42% | 695,203 |
| Dec 26, 2025 | 578.21 | 579.40 | 575.96 | 577.81 | 577.81 | 0.11% | 494,811 |
| Dec 24, 2025 | 577.34 | 579.85 | 575.03 | 577.15 | 577.15 | -0.03% | 355,207 |
| Dec 23, 2025 | 577.14 | 579.20 | 573.68 | 577.34 | 577.34 | -0.43% | 1,283,068 |
| Dec 22, 2025 | 576.00 | 583.45 | 573.30 | 579.83 | 579.83 | 1.29% | 1,453,032 |
| Dec 19, 2025 | 561.63 | 574.57 | 561.31 | 572.47 | 572.47 | 1.88% | 4,065,269 |
| Dec 18, 2025 | 557.29 | 566.85 | 557.26 | 561.89 | 561.89 | 0.90% | 1,545,629 |
| Dec 17, 2025 | 554.68 | 561.46 | 554.00 | 556.86 | 556.86 | 0.41% | 1,705,846 |
| Dec 16, 2025 | 559.05 | 559.69 | 546.13 | 554.58 | 554.58 | -0.88% | 1,959,785 |
| Dec 15, 2025 | 546.05 | 561.62 | 546.05 | 559.52 | 559.52 | 3.17% | 2,928,139 |
| Dec 12, 2025 | 546.00 | 548.99 | 537.69 | 542.32 | 542.32 | -0.92% | 2,116,297 |
| Dec 11, 2025 | 545.47 | 553.39 | 542.71 | 547.36 | 547.36 | -1.54% | 1,573,821 |
| Dec 10, 2025 | 557.76 | 560.05 | 546.55 | 555.92 | 555.92 | -0.40% | 1,563,110 |
| Dec 9, 2025 | 566.50 | 569.00 | 557.50 | 558.13 | 558.13 | -1.55% | 1,229,982 |
| Dec 8, 2025 | 576.15 | 576.15 | 562.67 | 566.89 | 566.89 | -1.47% | 1,298,899 |
| Dec 5, 2025 | 569.50 | 576.88 | 569.43 | 575.34 | 575.34 | 1.18% | 1,097,035 |
| Dec 4, 2025 | 571.98 | 574.23 | 564.72 | 568.63 | 568.63 | -0.19% | 1,147,842 |
| Dec 3, 2025 | 569.48 | 571.77 | 563.04 | 569.71 | 569.71 | 0.35% | 1,090,649 |